NYSE (Acushnet Holdings Corp) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:07:00 | 65.595 | 1 | basket idx | Sell | 65.54 | 65.66 | 190,355 | 3657 | nyse | |
10:06:59 | 65.5108 | 1 | basket idx | Sell | 65.54 | 65.66 | 190,354 | 3656 | nyse | |
10:06:54 | 65.65 | 1 | basket idx | Buy | 65.54 | 65.66 | 190,353 | 3655 | nyse | |
10:06:53 | 65.65 | 100 | Buy | 65.54 | 65.66 | 190,352 | 3654 | nyse | ||
10:06:49 | 65.65 | 1 | basket idx | Buy | 65.54 | 65.66 | 190,252 | 3653 | nyse | |
10:06:44 | 65.65 | 1 | basket idx | Buy | 65.54 | 65.66 | 190,251 | 3652 | nyse | |
10:06:44 | 65.65 | 4 | basket idx | Buy | 65.54 | 65.66 | 190,250 | 3651 | nyse | |
10:06:44 | 65.65 | 2 | basket idx | Buy | 65.53 | 65.66 | 190,246 | 3650 | nyse | |
10:06:43 | 65.645 | 1 | basket idx | Buy | 65.53 | 65.66 | 190,244 | 3649 | nyse | |
10:06:38 | 65.65 | 100 | Buy | 65.53 | 65.66 | 190,243 | 3648 | nyse | ||
10:06:38 | 65.55 | 88 | basket idx | Sell | 65.53 | 65.66 | 190,143 | 3647 | nyse | |
10:06:38 | 65.645 | 12 | basket idx | Buy | 65.53 | 65.65 | 190,055 | 3646 | nyse | |
10:06:38 | 65.645 | 15 | basket idx | Buy | 65.53 | 65.65 | 190,043 | 3645 | nyse | |
10:06:38 | 65.6209 | 21 | basket idx | Buy | 65.53 | 65.65 | 190,028 | 3644 | nyse | |
10:06:38 | 65.65 | 86 | basket idx | Buy | 65.53 | 65.65 | 190,007 | 3643 | nyse | |
10:06:38 | 65.645 | 14 | basket idx | Buy | 65.53 | 65.65 | 189,921 | 3642 | nyse | |
10:06:38 | 65.645 | 6 | basket idx | Buy | 65.53 | 65.65 | 189,907 | 3641 | nyse | |
10:06:38 | 65.645 | 2 | basket idx | Buy | 65.53 | 65.65 | 189,901 | 3640 | nyse | |
10:06:38 | 65.626 | 22 | basket idx | Buy | 65.53 | 65.65 | 189,899 | 3639 | nyse | |
10:06:38 | 65.59 | 7 | basket idx | 65.53 | 65.65 | 189,877 | 3638 | nyse | ||
10:06:38 | 65.59 | 8 | basket idx | 65.53 | 65.65 | 189,870 | 3637 | nyse | ||
10:06:38 | 65.65 | 100 | Buy | 65.43 | 65.65 | 189,862 | 3636 | nyse | ||
10:06:38 | 65.65 | 100 | Buy | 65.43 | 65.65 | 189,762 | 3635 | nyse | ||
10:06:38 | 65.65 | 94 | basket idx | Buy | 65.43 | 65.65 | 189,662 | 3634 | nyse | |
10:06:38 | 65.65 | 6 | basket idx | Buy | 65.43 | 65.65 | 189,568 | 3633 | nyse | |
10:06:38 | 65.65 | 100 | Buy | 65.53 | 65.65 | 189,562 | 3632 | nyse | ||
10:06:38 | 65.63 | 15 | basket idx | Buy | 65.50 | 65.65 | 189,462 | 3631 | nyse | |
10:06:38 | 65.66 | 24 | basket idx | Buy | 65.50 | 65.65 | 189,447 | 3630 | nyse | |
10:06:38 | 65.66 | 24 | basket idx | Buy | 65.50 | 65.65 | 189,423 | 3629 | nyse | |
10:06:38 | 65.66 | 76 | basket idx | Buy | 65.50 | 65.65 | 189,399 | 3628 | nyse | |
10:06:38 | 65.54 | 211 | Sell | 65.50 | 65.65 | 189,323 | 3627 | nyse | ||
10:06:38 | 65.65 | 100 | Buy | 65.50 | 65.65 | 189,112 | 3626 | nyse | ||
10:06:38 | 65.66 | 5 | basket idx | Buy | 65.31 | 65.65 | 189,012 | 3625 | nyse | |
10:06:38 | 65.65 | 5 | basket idx | Buy | 65.31 | 65.65 | 189,007 | 3624 | nyse | |
10:06:38 | 65.66 | 3 | basket idx | Buy | 65.31 | 65.65 | 189,002 | 3623 | nyse | |
10:06:38 | 65.65 | 100 | burst | Buy | 65.31 | 65.65 | 188,999 | 3622 | nyse | |
10:06:38 | 65.65 | 94 | basket idx | Buy | 65.39 | 65.65 | 188,899 | 3621 | nyse | |
10:06:38 | 65.65 | 100 | Buy | 65.31 | 65.65 | 188,805 | 3620 | nyse | ||
10:06:38 | 65.65 | 45 | basket idx | Buy | 65.31 | 65.65 | 188,705 | 3619 | nyse | |
10:06:38 | 65.65 | 85 | basket idx | Buy | 65.31 | 65.65 | 188,660 | 3618 | nyse | |
10:06:38 | 65.64 | 45 | basket idx | Buy | 65.31 | 65.65 | 188,575 | 3617 | nyse | |
10:06:38 | 65.64 | 25 | basket idx | Buy | 65.31 | 65.65 | 188,530 | 3616 | nyse | |
10:06:38 | 65.64 | 76 | basket idx | Buy | 65.31 | 65.65 | 188,505 | 3615 | nyse | |
10:06:38 | 65.64 | 30 | basket idx | Buy | 65.31 | 65.65 | 188,429 | 3614 | nyse | |
10:06:38 | 65.63 | 100 | burst | Buy | 65.31 | 65.65 | 188,399 | 3613 | nyse | |
10:06:38 | 65.59 | 1 | basket idx | Buy | 65.31 | 65.65 | 188,299 | 3612 | nyse | |
10:06:38 | 65.48 | 61 | basket idx | 65.31 | 65.65 | 188,298 | 3611 | nyse | ||
10:06:27 | 65.53 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,237 | 3610 | nyse | |
10:06:27 | 65.52 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,234 | 3609 | nyse | |
10:06:27 | 65.48 | 2 | basket idx | 65.31 | 65.65 | 188,231 | 3608 | nyse | ||
10:06:25 | 65.50 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,229 | 3607 | nyse | |
10:06:25 | 65.50 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,226 | 3606 | nyse | |
10:06:25 | 65.50 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,223 | 3605 | nyse | |
10:06:23 | 65.4766 | 20 | basket idx | Sell | 65.31 | 65.65 | 188,220 | 3604 | nyse | |
10:06:23 | 65.49 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,200 | 3603 | nyse | |
10:06:23 | 65.49 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,197 | 3602 | nyse | |
10:06:23 | 65.49 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,194 | 3601 | nyse | |
10:06:23 | 65.49 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,191 | 3600 | nyse | |
10:06:23 | 65.49 | 3 | basket idx | Buy | 65.31 | 65.65 | 188,188 | 3599 | nyse | |
10:06:23 | 65.48 | 3 | basket idx | 65.31 | 65.65 | 188,185 | 3598 | nyse | ||
10:06:22 | 65.475 | 7 | basket idx | 65.30 | 65.65 | 188,182 | 3597 | nyse | ||
10:06:22 | 65.475 | 33 | basket idx | 65.30 | 65.65 | 188,175 | 3596 | nyse | ||
10:06:20 | 65.475 | 100 | 65.30 | 65.65 | 188,142 | 3595 | nyse | |||
10:06:19 | 65.475 | 100 | 65.30 | 65.65 | 188,042 | 3594 | nyse | |||
10:06:18 | 65.475 | 100 | 65.30 | 65.65 | 187,942 | 3593 | nyse | |||
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,842 | 3592 | nyse | |
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,840 | 3591 | nyse | |
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,838 | 3590 | nyse | |
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,836 | 3589 | nyse | |
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,834 | 3588 | nyse | |
10:06:18 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,832 | 3587 | nyse | |
10:06:14 | 65.4044 | 100 | avg. | Sell | 65.30 | 65.65 | 187,830 | 3586 | nyse | |
10:06:13 | 65.4042 | 32 | basket idx | Sell | 65.30 | 65.65 | 187,730 | 3585 | nyse | |
10:06:13 | 65.4042 | 100 | avg. | Sell | 65.30 | 65.65 | 187,698 | 3584 | nyse | |
10:06:12 | 65.475 | 2 | basket idx | 65.30 | 65.65 | 187,598 | 3583 | nyse | ||
10:06:08 | 65.4167 | 100 | avg. | Sell | 65.30 | 65.65 | 187,596 | 3582 | nyse | |
10:06:01 | 65.398 | 1 | basket idx | Sell | 65.30 | 65.65 | 187,496 | 3581 | nyse | |
10:05:57 | 65.475 | 1 | basket idx | 65.30 | 65.65 | 187,495 | 3580 | nyse | ||
10:05:42 | 65.475 | 2 | basket idx | 65.30 | 65.65 | 187,494 | 3579 | nyse | ||
10:05:29 | 65.475 | 100 | 65.30 | 65.65 | 187,492 | 3578 | nyse | |||
10:05:29 | 65.475 | 100 | 65.30 | 65.65 | 187,392 | 3577 | nyse | |||
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,292 | 3576 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,290 | 3575 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,288 | 3574 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,286 | 3573 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,284 | 3572 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,282 | 3571 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,280 | 3570 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,278 | 3569 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,276 | 3568 | nyse | |
10:05:29 | 65.54 | 2 | basket idx | Buy | 65.30 | 65.65 | 187,274 | 3567 | nyse | |
10:05:28 | 65.3847 | 21 | basket idx | Sell | 65.30 | 65.65 | 187,272 | 3566 | nyse | |
10:05:28 | 65.635 | 100 | Buy | 65.30 | 65.65 | 187,251 | 3565 | nyse | ||
10:05:27 | 65.475 | 2 | basket idx | 65.30 | 65.65 | 187,151 | 3564 | nyse | ||
10:05:14 | 65.40 | 69 | basket idx | Sell | 65.30 | 65.65 | 187,149 | 3563 | nyse | |
10:05:14 | 65.475 | 16 | basket idx | 65.30 | 65.65 | 187,080 | 3562 | nyse | ||
10:05:14 | 65.475 | 15 | basket idx | 65.30 | 65.65 | 187,064 | 3561 | nyse | ||
10:05:14 | 65.475 | 100 | 65.30 | 65.65 | 187,049 | 3560 | nyse | |||
10:05:12 | 65.475 | 1 | basket idx | 65.30 | 65.65 | 186,949 | 3559 | nyse | ||
10:05:10 | 65.381 | 37 | basket idx | Sell | 65.30 | 65.65 | 186,948 | 3558 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions